啟碁 (6285)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 啟碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

啟碁

(6285)

可現股當沖

股價
156.0
漲跌
▼3.5
漲幅
-2.19%
成交量
8,644張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

啟碁 (6285)籌碼相關－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.3	157.00	4.3	163.53	156.00	-4	6,223	-0.06%
2024/05/30	1.2	159.57	1	162.00	159.50	0.2	6,182	0.00%
2024/05/29	13	161.58	6	163.33	163.50	7	6,257	0.11%
2024/05/28	20.2	158.00	0	0.00	158.00	20.2	6,140	0.33%
2024/05/27	1	159.50	2.3	159.87	159.00	-1.3	6,162	-0.02%
2024/05/24	0	0.00	1	159.50	160.00	-1	6,297	-0.02%
2024/05/23	20.5	160.35	25	160.00	157.50	-4.6	6,420	-0.07%
2024/05/22	2	156.75	1	157.00	157.50	1	6,600	0.02%
2024/05/21	0	0.00	1	157.00	157.00	-1	6,874	-0.01%
2024/05/20	1	156.50	1	158.50	156.00	0	6,868	0.00%
2024/05/17	1	154.50	2	156.00	155.00	-1	6,876	-0.01%
2024/05/16	1.5	154.44	4.4	154.44	156.00	-2.9	6,960	-0.04%
2024/05/15	1	148.00	1	148.50	148.00	0	6,859	0.00%
2024/05/14	1	147.00	3	148.00	147.00	-2	6,893	-0.03%
2024/05/10	2	145.25	0	0.00	146.00	2	6,961	0.03%
2024/05/09	1	152.50	18.1	150.75	148.50	-17.1	6,911	-0.25%
2024/05/08	17.4	147.99	1	147.00	147.00	16.4	6,890	0.24%
2024/05/07	0	0.00	0.4	152.17	153.00	-0.4	6,846	-0.01%
2024/05/06	0	0.00	5	153.90	154.50	-5	6,831	-0.07%
2024/05/03	2	153.00	0	0.00	152.00	2	6,839	0.03%
2024/05/02	1	151.00	0	151.00	152.50	1	6,840	0.01%
2024/04/26	1	148.50	0	0.00	147.50	1	7,128	0.01%
2024/04/25	0.1	148.00	0	0.00	147.00	0.1	7,463	0.00%
2024/04/24	1	149.50	2.2	148.53	150.50	-1.2	7,496	-0.02%
2024/04/23	4	144.75	0	0.00	144.00	4	7,528	0.05%
2024/04/22	0.2	144.50	0	0.00	144.00	0.2	7,597	0.00%
2024/04/19	3	147.83	3	147.17	147.00	0	7,575	0.00%
2024/04/18	0	0.00	1	147.00	148.00	-1	7,514	-0.01%
2024/04/17	7.6	147.52	0	0.00	146.50	7.6	7,501	0.10%
2024/04/16	1.1	148.98	3.1	149.02	149.50	-2.1	7,463	-0.03%
2024/04/12	0	0.00	1.2	154.50	154.50	-1.2	7,427	-0.02%
2024/04/11	5	155.60	2	155.50	156.00	3	7,396	0.04%
2024/04/10	7	156.57	0	0.00	156.50	7	7,416	0.09%
2024/04/09	0	0.00	2	155.75	156.50	-2	7,438	-0.03%
2024/04/08	2	157.50	62	157.95	157.50	-60	7,469	-0.80%
2024/04/03	1	157.00	2	156.50	157.50	-1	7,497	-0.01%
2024/04/02	1.2	155.57	1	156.00	157.50	0.2	7,565	0.00%
2024/04/01	0	0.00	1	156.00	155.50	-1	7,568	-0.01%
2024/03/29	0	0.00	1	155.00	155.00	-1	7,680	-0.01%
2024/03/28	2	153.75	0.4	154.50	154.50	1.6	7,549	0.02%
2024/03/27	0.4	149.50	1.3	155.79	156.00	-0.9	7,564	-0.01%
2024/03/26	1.4	152.09	2.1	148.27	149.50	-0.7	7,667	-0.01%
2024/03/25	7	152.00	4	152.13	151.50	3	7,776	0.04%
2024/03/22	0	0.00	2	153.50	154.00	-2	7,977	-0.03%
2024/03/21	9	154.28	1.1	154.50	153.50	7.9	8,085	0.10%
2024/03/20	4.1	161.06	4	163.00	157.50	0.1	8,114	0.00%
2024/03/19	2	159.50	3.8	160.60	161.00	-1.8	8,335	-0.02%
2024/03/18	3.1	155.47	7	155.36	157.50	-3.9	8,815	-0.04%
2024/03/15	4	156.50	5	155.00	154.50	-1	9,454	-0.01%
2024/03/14	27.4	158.76	20.5	159.55	155.50	6.9	9,679	0.07%
2024/03/13	3.1	155.17	18.3	155.67	156.00	-15.3	9,453	-0.16%
2024/03/12	1.5	146.17	11	149.55	150.00	-9.5	9,228	-0.10%
2024/03/11	3.1	143.18	1	142.50	143.00	2.1	9,176	0.02%
2024/03/08	3.2	145.67	3	145.67	143.50	0.2	9,265	0.00%
2024/03/07	7.1	152.83	2	150.75	150.00	5.1	9,434	0.05%
2024/03/06	10	156.05	14	156.63	154.50	-4	9,335	-0.04%
2024/03/05	2.1	157.26	4.2	156.50	157.00	-2.1	9,277	-0.02%
2024/03/04	4.1	155.91	5	156.80	156.50	-0.9	9,228	-0.01%
2024/03/01	2.3	154.02	5.4	153.60	152.50	-3.1	9,124	-0.03%
2024/02/29	4.5	153.22	2	153.50	153.50	2.5	9,171	0.03%
2024/02/27	8.6	152.89	11	152.95	153.00	-2.4	9,163	-0.03%
2024/02/26	5	157.40	5.2	158.85	156.00	-0.2	9,082	0.00%
2024/02/23	15	156.73	20.7	156.77	156.00	-5.7	9,025	-0.06%
2024/02/22	9	154.39	12	153.17	156.50	-3	8,926	-0.03%
2024/02/21	2.1	147.23	0	0.00	146.00	2.1	8,662	0.02%
2024/02/20	1.5	146.51	2.5	147.80	145.50	-1	8,678	-0.01%
2024/02/19	17.1	145.68	4.2	146.48	147.00	12.9	8,706	0.15%
2024/02/16	14	141.71	0.2	142.00	143.00	13.8	8,673	0.16%
2024/02/15	0	0.00	3	141.83	141.50	-3	8,689	-0.03%
2024/02/05	3	141.67	5	141.50	141.50	-2	8,698	-0.02%
2024/02/02	1.3	143.92	1	143.50	144.00	0.3	8,721	0.00%
2024/02/01	2	144.00	3	143.66	144.00	-1	8,882	-0.01%
2024/01/31	4.3	143.47	0	0.00	143.00	4.3	8,922	0.05%
2024/01/30	2	145.00	1.7	144.71	144.00	0.3	8,981	0.00%
2024/01/29	1.4	145.63	0	0.00	146.00	1.4	9,093	0.01%
2024/01/26	4	144.75	1	144.50	144.50	3	9,440	0.03%
2024/01/25	3	146.33	11	145.77	145.50	-8	9,529	-0.08%
2024/01/24	10.4	147.49	0	0.00	146.50	10.4	9,653	0.11%
2024/01/23	8.6	148.44	4	148.25	148.50	4.6	9,692	0.05%
2024/01/22	6	143.17	6	143.67	143.50	0	9,638	0.00%
2024/01/19	7.4	144.10	2.1	144.81	143.00	5.3	9,513	0.06%
2024/01/18	0.5	150.00	1	149.50	150.00	-0.5	9,211	-0.01%
2024/01/17	2	155.50	1	156.50	151.50	1	9,237	0.01%
2024/01/16	7	156.64	2.2	155.60	156.50	4.8	9,180	0.05%
2024/01/15	1	152.00	0	0.00	152.50	1	9,096	0.01%
2024/01/12	1	148.50	0	0.00	148.50	1	9,105	0.01%
2024/01/11	1	151.00	0	0.00	150.00	1	9,118	0.01%
2024/01/10	0.1	148.50	2.4	148.92	149.50	-2.3	9,189	-0.03%
2024/01/09	1	152.50	2	152.97	151.00	-1	9,200	-0.01%
2024/01/08	1.1	152.91	2	152.50	151.50	-0.9	9,230	-0.01%
2024/01/05	4.1	153.51	1	153.50	152.50	3.1	9,354	0.03%
2024/01/04	2.1	152.52	3.1	153.81	152.50	-1	9,493	-0.01%
2024/01/03	2.3	155.33	0	0.00	155.00	2.3	9,529	0.02%
2024/01/02	1	154.50	3	156.00	157.50	-2	9,552	-0.02%
2023/12/29	4.2	157.71	5	157.00	156.00	-0.8	9,585	-0.01%
2023/12/28	0.1	159.50	5	161.00	159.00	-4.9	9,660	-0.05%
2023/12/27	5.1	157.61	2.2	158.02	158.50	2.9	9,767	0.03%
2023/12/26	7	157.50	9	156.94	157.50	-2	9,812	-0.02%
2023/12/25	4	152.88	1	153.50	152.50	3	9,759	0.03%
2023/12/22	8	155.31	8	155.38	153.00	0	9,851	0.00%
2023/12/21	4.2	151.68	4	153.13	152.00	0.2	9,821	0.00%
2023/12/20	6.6	156.79	16	156.09	156.50	-9.4	9,718	-0.10%
2023/12/19	19.2	158.70	41.6	157.18	157.00	-22.4	9,785	-0.23%
2023/12/18	5	164.50	6	163.00	164.00	-1	9,908	-0.01%
2023/12/15	6	166.00	26	165.81	165.50	-20	9,963	-0.20%
2023/12/14	16.1	167.83	10	166.90	167.50	6.1	10,063	0.06%
2023/12/13	32	165.63	38	165.55	167.00	-6	9,718	-0.06%
2023/12/12	49	156.73	45.6	157.70	155.50	3.4	9,115	0.04%
2023/12/11	17	148.53	17.6	147.21	149.50	-0.6	8,624	-0.01%
2023/12/08	0.2	140.50	12.5	140.12	140.50	-12.3	8,481	-0.14%
2023/12/07	5	137.30	3.1	138.63	136.50	1.9	8,494	0.02%
2023/12/06	2.1	138.02	3.7	139.43	138.00	-1.6	8,719	-0.02%
2023/12/05	9.7	137.41	20.3	138.58	139.50	-10.5	8,880	-0.12%
2023/12/04	38.1	140.74	15	141.13	139.50	23.1	9,074	0.25%
2023/12/01	2	137.50	1	136.50	136.50	1	9,253	0.01%
2023/11/30	5.1	136.41	1	136.50	136.50	4.1	9,334	0.04%
2023/11/29	1	138.00	2	138.00	138.00	-1	9,383	-0.01%
2023/11/28	1	136.50	3	136.17	136.50	-2	9,572	-0.02%
2023/11/27	8	133.13	15	133.77	133.00	-7	9,809	-0.07%
2023/11/24	3.1	136.84	2	137.75	136.50	1.1	9,961	0.01%
2023/11/22	12.1	142.09	6	142.83	143.00	6.1	10,299	0.06%
2023/11/21	18	141.92	16.4	142.71	143.00	1.6	10,447	0.02%
2023/11/20	1	137.50	5	137.70	138.00	-4	10,759	-0.04%
2023/11/17	6	137.00	3	137.17	136.50	3	11,114	0.03%
2023/11/16	1.9	136.11	8.2	137.48	139.00	-6.3	11,374	-0.06%
2023/11/15	11.1	137.14	6	138.58	136.00	5.1	11,832	0.04%
2023/11/14	0	0.00	3.1	138.44	138.00	-3.1	12,056	-0.03%
2023/11/10	1.4	138.05	2.1	138.00	137.00	-0.7	12,513	-0.01%
2023/11/09	14.4	139.75	16	140.03	137.00	-1.6	12,633	-0.01%
2023/11/08	9.2	137.38	25	137.36	139.00	-15.8	12,625	-0.13%
2023/11/07	4.2	136.93	13	138.08	138.00	-8.8	12,873	-0.07%
2023/11/06	14	140.04	5	139.80	138.50	9	13,040	0.07%
2023/11/03	19	137.82	10.5	137.38	139.00	8.5	13,068	0.07%
2023/11/02	0	0.00	3	135.33	135.50	-3	13,063	-0.02%
2023/11/01	9.1	123.15	14	123.18	123.50	-5	13,255	-0.04%
2023/10/31	6	130.33	2	129.50	127.50	4	13,408	0.03%
2023/10/30	1	132.00	1.2	130.54	132.00	-0.2	14,000	0.00%
2023/10/27	1	130.00	0	0.00	129.00	1	14,755	0.01%
2023/10/25	5	131.40	5.1	131.21	132.50	-0.1	15,221	0.00%
2023/10/24	0.5	129.00	1	127.50	128.00	-0.5	15,214	0.00%
2023/10/20	1.2	125.83	4	126.00	126.00	-2.8	15,468	-0.02%
2023/10/19	0	0.00	3	126.33	128.00	-3	15,625	-0.02%
2023/10/18	18	126.61	6	127.08	126.00	12	15,792	0.08%
2023/10/17	1	131.02	2	132.25	130.00	-1	15,881	-0.01%
2023/10/16	5	132.10	0	0.00	130.00	5	16,291	0.03%
2023/10/13	7	136.00	5.2	134.69	135.50	1.8	16,830	0.01%
2023/10/12	19	132.26	5.3	132.78	133.00	13.7	17,006	0.08%
2023/10/11	7.3	128.77	1	128.00	128.00	6.3	17,182	0.04%
2023/10/06	3	129.67	1	130.50	130.00	2	17,736	0.01%
2023/10/05	2.1	130.52	1	133.00	130.00	1.1	18,185	0.01%
2023/10/04	6.2	130.35	1	130.50	130.50	5.2	18,717	0.03%
2023/10/03	10.2	133.00	12	135.92	133.00	-1.8	19,190	-0.01%
2023/10/02	13	137.81	7	137.50	137.00	6	19,328	0.03%
2023/09/28	4	139.00	2.1	137.53	138.00	1.9	19,577	0.01%
2023/09/27	7.1	136.00	24.4	136.73	137.00	-17.3	20,119	-0.09%
2023/09/26	2.1	140.69	3	139.00	139.00	-0.9	20,268	0.00%
2023/09/25	7	141.57	17	142.00	141.00	-10	20,610	-0.05%
2023/09/22	12	139.21	8	139.31	139.00	4	20,672	0.02%
2023/09/21	34.2	140.02	22	138.30	138.00	12.2	20,718	0.06%
2023/09/20	18	149.33	4	150.50	148.00	14	20,613	0.07%
2023/09/19	35	149.73	34	151.28	154.00	1	20,440	0.00%
2023/09/18	5	146.90	10	147.80	147.00	-5	20,130	-0.02%
2023/09/15	6	147.25	6	147.17	147.00	0	20,113	0.00%
2023/09/14	10	144.90	19.2	144.70	146.50	-9.2	20,058	-0.05%
2023/09/13	14.1	138.32	15.4	139.29	140.00	-1.3	19,997	-0.01%
2023/09/12	7	141.71	4.1	141.61	142.00	2.9	19,843	0.01%
2023/09/11	6	143.75	3.1	143.03	142.00	2.9	19,768	0.01%
2023/09/08	11.1	140.61	15.3	140.51	143.00	-4.2	19,591	-0.02%
2023/09/07	19	141.97	19	142.29	142.00	0	19,493	0.00%
2023/09/06	18.1	139.97	15.3	138.93	140.50	2.8	19,252	0.01%
2023/09/05	7	131.86	10	132.80	132.00	-3	18,930	-0.02%
2023/09/04	3	129.50	5	129.10	130.00	-2	19,147	-0.01%
2023/09/01	32	131.31	26	131.79	129.50	6	19,178	0.03%
2023/08/31	4	132.76	28.3	134.31	134.00	-24.3	19,038	-0.13%
2023/08/30	7	129.64	17	130.71	131.00	-10	18,829	-0.05%
2023/08/29	13	129.81	10.2	130.07	130.50	2.8	18,716	0.01%
2023/08/28	32	128.77	30	127.98	128.00	2	18,495	0.01%
2023/08/25	21.3	126.37	24	126.29	128.00	-2.7	18,358	-0.01%
2023/08/24	19.3	131.26	31	129.74	127.50	-11.8	18,178	-0.06%
2023/08/23	45	127.60	31.1	127.05	127.00	14	17,756	0.08%
2023/08/22	15	123.90	7	123.14	123.00	8	17,452	0.05%
2023/08/21	32	124.33	49	123.71	124.00	-17	17,223	-0.10%
2023/08/18	20.1	120.23	12	117.75	117.50	8.1	16,720	0.05%
2023/08/17	23	121.41	17.1	120.98	123.00	5.9	16,510	0.04%
2023/08/16	6	117.75	2	118.00	118.50	4	16,129	0.02%
2023/08/15	3.2	117.81	6	117.33	117.50	-2.8	16,085	-0.02%
2023/08/14	26	118.08	34.6	118.39	118.00	-8.6	16,066	-0.05%
2023/08/11	10.1	119.13	17.8	119.00	119.00	-7.7	16,117	-0.05%
2023/08/10	42	117.79	30.4	117.38	115.50	11.7	15,880	0.07%
2023/08/09	4	118.25	10	116.90	118.00	-6	15,674	-0.04%
2023/08/08	29.2	120.70	43	119.56	118.00	-13.8	15,831	-0.09%
2023/08/07	22.4	119.52	13.4	119.22	120.50	9	15,971	0.06%
2023/08/04	4.6	116.37	8	116.88	118.00	-3.4	15,753	-0.02%
2023/08/02	68	118.52	27	115.89	113.50	41	15,506	0.26%
2023/08/01	37.4	118.47	41.2	118.01	120.00	-3.8	14,885	-0.03%
2023/07/31	30.2	112.66	19.1	114.64	111.50	11.1	14,092	0.08%
2023/07/28	1	109.00	3	108.67	109.50	-2	13,660	-0.01%
2023/07/27	30	108.43	25	108.14	108.00	5	13,657	0.04%
2023/07/26	4	107.63	8	107.94	107.50	-4	13,667	-0.03%
2023/07/25	11.2	110.57	3	109.83	109.00	8.2	13,617	0.06%
2023/07/24	2.3	112.74	0.5	112.50	112.00	1.8	13,484	0.01%
2023/07/21	4.1	109.12	1	109.00	109.00	3.1	13,341	0.02%
2023/07/20	6.3	110.44	11	110.55	109.00	-4.7	13,231	-0.04%
2023/07/19	14.1	112.91	23	112.26	110.00	-8.9	13,099	-0.07%
2023/07/18	42	120.43	42	118.51	117.00	0	12,825	0.00%
2023/07/17	6.3	118.06	8	118.06	118.00	-1.8	12,373	-0.01%
2023/07/14	12	117.00	14	116.57	117.00	-2	12,227	-0.02%
2023/07/13	16.1	118.83	34	117.91	115.50	-17.9	12,008	-0.15%
2023/07/12	34.8	117.07	22	115.68	116.00	12.8	11,570	0.11%
2023/07/11	19.5	119.72	22.2	119.30	121.00	-2.7	11,305	-0.02%
2023/07/10	22	111.36	26	112.19	113.00	-4	10,783	-0.04%
2023/07/07	14.2	108.31	7	107.93	107.00	7.2	10,256	0.07%
2023/07/06	9	107.94	74	108.00	107.50	-65	10,042	-0.65%
2023/07/05	21.3	107.99	25.1	108.20	106.00	-3.9	9,920	-0.04%
2023/07/04	5.1	99.80	65	100.42	103.50	-59.9	9,357	-0.64%
2023/07/03	70.3	102.48	26.5	101.98	102.50	43.8	9,283	0.47%
2023/06/30	4	95.55	9	95.32	95.30	-5	9,204	-0.05%
2023/06/29	22.2	96.89	14.6	97.00	96.50	7.6	9,636	0.08%
2023/06/28	14	96.14	10	96.06	94.30	4	9,437	0.04%
2023/06/27	0	0.00	12.3	92.75	92.60	-12.3	9,333	-0.13%
2023/06/26	1	93.40	0	0.00	93.30	1	9,400	0.01%
2023/06/21	2	94.25	32	94.74	94.20	-30	9,396	-0.32%
2023/06/20	16	94.68	2	93.80	95.10	14	9,327	0.15%
2023/06/19	3	95.90	3.5	95.49	95.60	-0.5	9,248	-0.01%
2023/06/16	22.7	93.16	3	94.07	94.00	19.7	9,060	0.22%
2023/06/15	0	0.00	1	92.60	92.60	-1	8,933	-0.01%
2023/06/14	4	91.93	26	92.12	92.50	-22	8,870	-0.25%
2023/06/13	2	91.20	0	0.00	91.80	2	8,846	0.02%
2023/06/12	3	91.73	12.3	90.70	91.00	-9.3	8,776	-0.11%
2023/06/09	2.2	90.50	4	90.63	90.30	-1.8	8,679	-0.02%
2023/06/08	70	92.26	37	92.12	90.00	33	8,604	0.38%
2023/06/07	1	90.10	1	89.90	90.10	0	8,341	0.00%
2023/06/06	0.1	88.00	0	0.00	87.40	0.1	8,317	0.00%
2023/06/05	0	0.00	3	88.53	88.50	-3	8,349	-0.04%
2023/06/02	1.1	87.25	8	88.31	88.50	-6.9	8,443	-0.08%
2023/06/01	1	88.50	3.5	88.10	88.30	-2.5	8,382	-0.03%
2023/05/31	1.2	87.92	2.5	88.38	87.50	-1.3	8,357	-0.02%
2023/05/30	5	87.18	0	0.00	87.30	5	8,287	0.06%
2023/05/29	2	87.55	4.5	87.52	87.50	-2.5	8,284	-0.03%
2023/05/26	9	85.76	20	85.81	86.00	-11	8,246	-0.13%
2023/05/25	2	85.55	1	85.00	85.50	1	8,211	0.01%
2023/05/24	2	85.15	25	84.54	85.40	-23	8,184	-0.28%
2023/05/23	31.5	84.95	1	85.40	84.80	30.5	8,214	0.37%
2023/05/19	4	84.50	0	0.00	84.10	4	8,144	0.05%
2023/05/18	5.3	84.39	2	84.80	84.30	3.3	8,123	0.04%
2023/05/17	5.8	84.48	38	83.89	84.10	-32.3	8,018	-0.40%
2023/05/16	4	86.03	1	86.30	86.60	3	7,848	0.04%
2023/05/15	5	83.76	3	84.07	84.40	2	7,823	0.03%
2023/05/12	9.1	83.05	5	83.28	84.10	4.1	7,828	0.05%
2023/05/11	41.3	88.85	27	86.04	85.80	14.3	7,519	0.19%
2023/05/10	5	96.90	0	0.00	95.30	5	7,054	0.07%
2023/05/09	11.2	95.75	0	0.00	95.80	11.2	7,014	0.16%
2023/05/08	6	96.87	3.2	96.69	97.00	2.8	6,966	0.04%
2023/05/05	13	95.31	2	95.85	95.30	11	6,981	0.16%
2023/05/04	15	95.38	0	0.00	95.60	15	7,035	0.21%
2023/05/03	3	94.93	1.4	95.00	94.70	1.6	7,062	0.02%
2023/05/02	2	94.00	4	94.93	94.90	-2	7,062	-0.03%
2023/04/28	2	92.45	0	0.00	92.40	2	7,018	0.03%
2023/04/27	2	89.15	5	90.66	90.90	-3	6,958	-0.04%
2023/04/26	1	91.20	0	0.00	91.30	1	6,898	0.01%
2023/04/25	2.1	90.41	0	0.00	90.00	2.1	6,846	0.03%
2023/04/24	1.5	92.43	5	92.52	92.30	-3.5	6,757	-0.05%
2023/04/21	17.1	94.58	8.6	93.43	92.50	8.5	6,713	0.13%
2023/04/20	14.2	97.69	2	98.50	97.10	12.2	6,542	0.19%
2023/04/19	8	100.01	4	100.23	100.50	4	6,415	0.06%
2023/04/18	6	99.27	17	98.55	97.70	-11	6,253	-0.18%
2023/04/17	30	99.21	6	98.72	98.60	24	6,160	0.39%
2023/04/14	34	98.71	22.2	99.51	99.20	11.9	5,981	0.20%
2023/04/13	6	96.38	5	96.56	95.90	1	5,721	0.02%
2023/04/12	0	0.00	8.2	98.32	98.50	-8.2	5,627	-0.15%
2023/04/11	5	98.42	1	99.00	98.40	4	5,599	0.07%
2023/04/10	9	99.82	2	98.70	99.30	7	5,571	0.13%
2023/04/07	1	100.50	1	99.90	99.90	0	5,358	0.00%
2023/04/06	4	103.00	2	101.00	101.00	2	5,321	0.04%
2023/03/31	17	103.09	27	103.30	103.50	-10	5,153	-0.19%
2023/03/30	36	99.55	41	100.35	103.50	-5	4,796	-0.10%
2023/03/29	21.2	93.81	3	92.60	94.40	18.2	4,239	0.43%
2023/03/28	4	92.18	25	92.09	91.70	-21	4,164	-0.50%
2023/03/27	3	92.03	6.3	91.65	92.80	-3.3	3,977	-0.08%
2023/03/24	10	90.19	0	0.00	89.60	10	3,857	0.26%
2023/03/23	11	89.32	0	0.00	89.60	11	3,839	0.29%
2023/03/16	4	87.13	1.1	88.09	86.00	2.9	4,090	0.07%
2023/03/15	0	0.00	3	88.77	88.50	-3	4,156	-0.07%
2023/03/13	6.1	87.14	5	88.20	88.20	1.1	4,439	0.02%
2023/03/10	0.1	86.50	2	87.60	86.50	-2	4,534	-0.04%
2023/03/09	0	0.00	1.4	89.43	88.40	-1.4	4,924	-0.03%
2023/03/08	1	88.80	1	89.10	88.70	0	4,935	0.00%
2023/03/07	4	89.65	1	89.60	89.40	3	4,936	0.06%
2023/03/06	1	87.50	0	0.00	87.30	1	4,812	0.02%
2023/03/03	1	85.00	2	85.25	85.00	-1	4,828	-0.02%
2023/03/01	5.1	82.11	6	83.55	84.30	-0.9	5,100	-0.02%
2023/02/24	1	84.30	3	85.30	84.40	-2	5,098	-0.04%
2023/02/23	2	83.90	0	0.00	84.30	2	5,084	0.04%
2023/02/22	5.2	84.14	0	0.00	84.20	5.2	5,100	0.10%
2023/02/21	0.1	85.75	0	0.00	85.20	0.1	5,137	0.00%
2023/02/20	0.1	86.80	3	87.73	86.30	-3	5,182	-0.06%
2023/02/16	2	87.40	2	87.35	87.60	0	5,321	0.00%
2023/02/15	0	0.00	2	86.10	86.30	-2	5,661	-0.04%
2023/02/14	0	0.00	3	86.90	86.70	-3	6,298	-0.05%
2023/02/13	1	86.10	5.1	85.50	86.20	-4.1	6,363	-0.06%
2023/02/10	2.1	84.29	2	83.30	83.30	0.1	6,404	0.00%
2023/02/09	0	0.00	1	85.30	85.20	-1	6,464	-0.02%
2023/02/08	0	0.00	1.3	86.50	85.70	-1.3	6,498	-0.02%
2023/02/07	0	0.00	3	85.97	86.00	-3	6,765	-0.04%
2023/02/06	4	85.33	1	85.50	85.50	3	6,724	0.04%
2023/02/03	0	0.00	1	84.80	85.30	-1	6,729	-0.01%
2023/02/02	6	83.73	6	85.08	85.50	0	6,701	0.00%
2023/02/01	5	82.22	1	82.40	83.50	4	6,641	0.06%
2023/01/31	3	81.87	0	0.00	81.60	3	6,592	0.05%
2023/01/30	9	82.71	1	82.30	82.20	8	6,619	0.12%
2023/01/13	0	0.00	1	81.30	81.20	-1	6,870	-0.01%
2023/01/12	2	82.20	2	82.10	82.00	0	6,968	0.00%
2023/01/11	6	81.97	5	81.86	81.80	1	6,995	0.01%
2023/01/06	1	80.30	9	80.72	81.00	-8	7,412	-0.11%
2023/01/05	8	80.68	2	80.50	79.60	6	7,464	0.08%
2023/01/04	1	80.30	0	0.00	80.40	1	7,506	0.01%
2023/01/03	8	78.95	3	79.10	78.90	5	7,557	0.07%
2022/12/30	0	0.00	8	78.83	78.40	-8	7,604	-0.11%
2022/12/29	8	77.61	0	0.00	77.70	8	7,659	0.10%
2022/12/28	3.2	78.01	1	78.30	78.30	2.2	7,795	0.03%
2022/12/23	15.1	81.42	6	81.05	80.80	9.1	7,818	0.12%
2022/12/22	19	82.97	0	0.00	82.70	19	7,859	0.24%
2022/12/20	1.1	82.28	2	83.90	81.60	-1	8,097	-0.01%
2022/12/19	3	83.90	0	0.00	83.90	3	8,108	0.04%
2022/12/16	4	85.03	0	0.00	84.80	4	8,167	0.05%
2022/12/13	3	85.33	6	85.85	85.00	-3	8,287	-0.04%
2022/12/12	0	0.00	1	87.00	87.10	-1	8,274	-0.01%
2022/12/09	1	86.80	13	86.92	86.70	-12	8,287	-0.14%
2022/12/07	1	88.00	2	87.40	88.10	-1	8,222	-0.01%
2022/12/06	1	89.70	7	91.16	89.60	-6	8,345	-0.07%
2022/12/05	0	0.00	1	92.10	91.60	-1	8,468	-0.01%
2022/12/02	1	91.70	2	92.15	92.20	-1	8,278	-0.01%
2022/12/01	14	91.56	12	89.58	92.10	2	8,166	0.02%
2022/11/30	1	86.00	0	0.00	86.30	1	7,734	0.01%
2022/11/29	3	86.00	0	0.00	85.70	3	7,663	0.04%
2022/11/28	0	0.00	2	85.10	84.70	-2	7,567	-0.03%
2022/11/25	1	85.30	1.3	85.85	84.00	-0.3	7,572	0.00%
2022/11/24	14	85.22	11	85.04	85.50	3	7,515	0.04%
2022/11/23	3	84.77	4	85.60	86.00	-1	7,435	-0.01%
2022/11/22	1	81.90	9	83.04	82.90	-8	7,289	-0.11%
2022/11/21	5	82.88	3	82.87	82.70	2	7,304	0.03%
2022/11/18	2	82.70	3	83.27	82.10	-1	7,399	-0.01%
2022/11/17	6	82.32	4	81.93	82.30	2	7,376	0.03%
2022/11/16	9.1	81.28	9	80.93	81.00	0.1	7,310	0.00%
2022/11/15	54	81.89	9	81.83	81.80	45	7,232	0.62%
2022/11/14	10	82.97	9	82.91	82.40	1	7,210	0.01%
2022/11/11	30	86.01	25	83.77	82.60	5	7,216	0.07%
2022/11/10	24	87.35	32	89.45	84.60	-8	6,871	-0.12%
2022/11/09	4	84.58	6	85.03	84.60	-2	6,211	-0.03%
2022/11/08	11	83.98	0	0.00	82.80	11	6,123	0.18%
2022/11/07	0	0.00	2	86.30	85.40	-2	6,095	-0.03%
2022/11/04	0.1	83.50	1	84.00	83.70	-0.9	6,190	-0.01%
2022/11/03	27.1	86.04	33	84.68	83.70	-5.9	6,417	-0.09%
2022/10/31	1	83.50	2	83.00	83.70	-1	6,804	-0.01%
2022/10/28	1	81.80	0	0.00	81.50	1	7,129	0.01%
2022/10/27	0	0.00	0.3	82.00	84.10	-0.3	7,101	0.00%
2022/10/26	1	80.70	1	81.60	81.80	0	7,080	0.00%
2022/10/25	2	79.60	14	81.42	81.40	-12	6,995	-0.17%
2022/10/24	0	0.00	14	84.09	83.30	-14	6,903	-0.20%
2022/10/21	5	81.92	4	82.30	81.80	1	6,871	0.01%
2022/10/20	5	85.00	0	0.00	85.00	5	6,801	0.07%
2022/10/19	2	84.55	1	84.70	84.00	1	6,709	0.01%
2022/10/18	14	84.28	2	86.55	84.70	12	6,676	0.18%
2022/10/17	12	82.65	11	83.78	85.00	1	6,586	0.02%
2022/10/14	14	88.80	37	87.58	87.60	-23	6,479	-0.35%
2022/10/13	15	84.03	10	84.87	83.40	5	6,250	0.08%
2022/10/12	0	0.00	1	84.10	86.40	-1	6,183	-0.02%
2022/10/11	2	85.30	0	0.00	85.00	2	6,170	0.03%
2022/10/07	6	87.63	5	87.72	87.60	1	6,194	0.02%
2022/10/06	4	87.13	0	0.00	87.50	4	6,207	0.06%
2022/10/05	18	86.85	16	88.41	87.00	2	6,160	0.03%
2022/10/04	9	83.73	6	84.78	84.80	3	5,993	0.05%
2022/10/03	0	0.00	1	80.90	82.00	-1	5,935	-0.02%
2022/09/30	3	80.93	1	79.70	81.80	2	5,947	0.03%
2022/09/29	3	82.07	5	81.78	82.10	-2	5,908	-0.03%
2022/09/28	5	82.00	5	81.86	81.00	0	5,829	0.00%
2022/09/27	3	84.23	102	84.18	86.10	-99	5,690	-1.74%	大賣/
2022/09/26	5	81.14	3	80.97	80.40	2	5,545	0.04%
2022/09/23	18	84.08	1	83.50	83.20	17	5,512	0.31%
2022/09/22	3	85.37	4	85.55	86.80	-1	5,445	-0.02%
2022/09/21	14	84.43	0	0.00	84.30	14	5,353	0.26%
2022/09/20	3	83.50	13	84.96	85.60	-10	5,336	-0.19%
2022/09/19	1	81.50	12	82.03	82.60	-11	5,269	-0.21%
2022/09/16	5	84.18	1	84.00	83.70	4	5,295	0.08%
2022/09/15	3	85.50	6	85.67	84.20	-3	5,277	-0.06%
2022/09/14	24	84.00	2	84.15	85.00	22	5,221	0.42%
2022/09/13	57	86.48	12.1	86.36	85.90	45	5,147	0.87%
2022/09/12	13	87.75	16	87.63	89.10	-3	4,901	-0.06%
2022/09/08	2	82.90	1	83.90	83.20	1	4,660	0.02%
2022/09/07	0	0.00	2	82.15	83.00	-2	4,680	-0.04%
2022/09/06	0	0.00	11	82.84	81.30	-11	4,681	-0.23%
2022/09/05	10	84.60	1	85.20	82.80	9	4,673	0.19%
2022/09/02	3	84.27	10	83.80	83.50	-7	4,635	-0.15%
2022/09/01	2	83.40	0	0.00	83.80	2	4,627	0.04%
2022/08/31	2	84.50	4	84.10	85.00	-2	4,615	-0.04%
2022/08/30	0	0.00	1	84.50	84.40	-1	4,586	-0.02%
2022/08/29	9	81.44	4	81.35	82.60	5	4,552	0.11%
2022/08/26	3	84.33	0	0.00	83.80	3	4,518	0.07%
2022/08/25	11	84.62	2.2	84.60	84.70	8.8	4,434	0.20%
2022/08/23	0	0.00	2	80.40	80.60	-2	4,256	-0.05%
2022/08/22	1	81.70	10	81.05	81.30	-9	4,234	-0.21%
2022/08/19	12	84.13	22	82.26	82.20	-10	4,177	-0.24%
2022/08/18	0	0.00	0.1	84.10	84.20	-0.1	4,096	0.00%
2022/08/17	0	0.00	2	81.70	82.40	-2	3,962	-0.05%
2022/08/16	1	81.50	7.5	81.47	81.20	-6.5	3,910	-0.17%
2022/08/15	6	80.32	0	0.00	80.90	6	3,887	0.15%
2022/08/12	1	81.10	0	0.00	81.30	1	3,845	0.03%
2022/08/11	1.3	83.35	7	82.34	81.50	-5.7	3,784	-0.15%
2022/08/10	2	82.20	37	83.12	82.20	-35	3,609	-0.97%
2022/08/09	2	80.80	2	81.00	81.00	0	3,343	0.00%
2022/08/08	9	80.43	15	80.55	80.90	-6	3,214	-0.19%
2022/08/05	18	77.12	22.1	78.13	79.00	-4.1	2,992	-0.14%
2022/08/04	10	75.68	23	75.52	76.20	-13	2,710	-0.48%
2022/08/02	0	0.00	2	74.10	73.90	-2	2,482	-0.08%
2022/07/27	0	0.00	1	73.40	73.50	-1	2,887	-0.03%
2022/07/22	0	0.00	3.2	72.70	72.50	-3.2	3,124	-0.10%
2022/07/18	1	71.10	0	0.00	71.90	1	3,588	0.03%
2022/07/15	9	71.61	2	71.15	69.90	7	3,598	0.19%
2022/07/14	0	0.00	6	69.45	70.20	-6	3,534	-0.17%
2022/07/13	3	65.77	0	0.00	65.70	3	3,460	0.09%
2022/07/12	0	0.00	2	67.50	67.20	-2	3,425	-0.06%
2022/07/11	1	70.40	0	0.00	68.60	1	3,402	0.03%
2022/07/08	4	70.23	5	70.20	69.20	-1	3,387	-0.03%
2022/07/04	0	0.00	2	63.60	62.50	-2	3,317	-0.06%
2022/07/01	0	0.00	2	67.40	63.80	-2	3,295	-0.06%
2022/06/30	0	0.00	3	69.20	69.20	-3	3,249	-0.09%
2022/06/27	2	70.30	0	0.00	70.30	2	3,197	0.06%
2022/06/24	5	70.78	0	0.00	69.90	5	3,162	0.16%
2022/06/22	1	68.50	1	69.00	68.40	0	3,059	0.00%
2022/06/21	2	66.90	3	67.57	68.50	-1	3,030	-0.03%
2022/06/16	0	0.00	2	69.80	67.80	-2	2,982	-0.07%
2022/06/15	0	0.00	1	68.40	68.50	-1	2,925	-0.03%
2022/06/14	22	67.28	0	0.00	67.30	22	2,866	0.77%
2022/06/13	1.4	65.73	0	0.00	65.60	1.4	2,842	0.05%
2022/06/10	5	67.10	0	0.00	66.90	5	2,838	0.18%
2022/06/09	0	0.00	1	66.60	66.90	-1	2,818	-0.04%
2022/06/08	0	0.00	3	65.30	65.10	-3	2,778	-0.11%
2022/06/02	0	0.00	1	64.20	64.60	-1	2,770	-0.04%
2022/06/01	1	64.40	1	64.40	64.30	0	2,777	0.00%
2022/05/23	1	63.60	0	0.00	63.70	1	2,731	0.04%
2022/05/18	1	63.10	0	0.00	63.80	1	2,675	0.04%
2022/05/13	1	64.70	2	64.95	64.90	-1	2,589	-0.04%
2022/05/12	0	0.00	5	64.00	63.80	-5	2,565	-0.19%
2022/05/10	2	61.35	3	62.13	62.70	-1	2,476	-0.04%
2022/05/09	2.1	63.76	1	63.80	63.00	1.1	2,394	0.05%
2022/05/06	3.1	66.35	4	67.20	65.60	-0.9	2,317	-0.04%
2022/05/05	18	73.11	12	71.36	70.10	6	2,151	0.28%
2022/05/04	2	75.30	1	75.90	75.20	1	1,937	0.05%
2022/05/03	1	77.00	0	0.00	76.00	1	1,921	0.05%
2022/04/29	4	76.88	3	77.00	76.70	1	1,867	0.05%
2022/04/28	1	76.50	8	75.56	75.60	-7	1,810	-0.39%
2022/04/27	11	75.55	16	75.03	75.00	-5	1,731	-0.29%
2022/04/26	22	77.41	18	77.67	76.30	4	1,662	0.24%
2022/04/25	0	0.00	4	76.38	76.90	-4	1,434	-0.28%
2022/04/22	0	0.00	4	76.83	77.10	-4	1,353	-0.30%
2022/04/21	2	75.00	16	75.40	75.90	-14	1,245	-1.12%
2022/04/20	3	73.23	7	73.67	74.10	-4	1,182	-0.34%
2022/04/14	1	72.30	0	0.00	72.70	1	1,216	0.08%
2022/04/13	1	71.80	0	0.00	71.70	1	1,223	0.08%
2022/04/11	1.1	72.12	1	73.70	71.80	0.1	1,281	0.01%
2022/04/08	2	72.50	3	72.37	72.10	-1	1,286	-0.08%
2022/04/06	1	71.90	0	0.00	71.80	1	1,333	0.08%
2022/04/01	1	71.70	1	71.70	71.90	0	1,418	0.00%
2022/03/29	0	0.00	1	70.90	70.90	-1	1,529	-0.07%
2022/03/28	1	71.10	0	0.00	71.00	1	1,536	0.07%
2022/03/25	1	71.50	0	0.00	71.50	1	1,554	0.06%
2022/03/21	0	0.00	1	69.10	70.20	-1	1,849	-0.05%
2022/03/09	1	68.40	0	0.00	69.00	1	2,072	0.05%
2022/03/08	1	68.50	0	0.00	67.80	1	2,101	0.05%
2022/03/03	1	71.30	0	0.00	71.40	1	2,115	0.05%
2022/03/02	0	0.00	8	71.50	71.40	-8	2,143	-0.37%
2022/02/24	2	70.50	0	0.00	70.20	2	2,202	0.09%
2022/02/23	0	0.00	1	72.50	72.50	-1	2,231	-0.04%
2022/02/22	1	72.50	0	0.00	72.70	1	2,258	0.04%
2022/02/21	1	72.90	0	0.00	73.10	1	2,279	0.04%
2022/02/16	5	73.30	2	73.10	73.30	3	2,462	0.12%
2022/02/10	2	74.05	0	0.00	73.90	2	2,779	0.07%
2022/02/09	1	73.10	2	73.50	73.60	-1	2,866	-0.03%
2022/02/08	0	0.00	1	72.40	72.60	-1	2,953	-0.03%
2022/01/25	1	69.90	0	0.00	70.00	1	3,443	0.03%
2022/01/24	0	0.00	1	69.90	69.90	-1	3,521	-0.03%
2022/01/21	5	70.04	3	69.90	69.90	2	3,579	0.06%
2022/01/20	1	71.60	1	71.80	71.60	0	3,622	0.00%
2022/01/19	4	72.90	1	72.70	72.60	3	3,750	0.08%
2022/01/14	2	73.00	1	73.90	73.90	1	3,854	0.03%
2022/01/12	2	74.00	2	73.80	74.50	0	3,863	0.00%
2022/01/07	1	74.50	1	74.10	74.10	0	3,836	0.00%
2022/01/05	1	75.80	2	76.60	75.60	-1	3,797	-0.03%
2022/01/04	2	76.55	1	76.20	76.00	1	3,787	0.03%
2022/01/03	0	0.00	1	77.40	77.00	-1	3,788	-0.03%
2021/12/30	0	0.00	1.1	77.70	78.00	-1.1	3,799	-0.03%
2021/12/28	15	76.99	0	0.00	76.80	15	3,765	0.40%
2021/12/27	21	77.87	2.1	77.96	77.70	18.9	3,700	0.51%
2021/12/24	0	0.00	1	75.60	75.70	-1	3,647	-0.03%
2021/12/23	0	0.00	1	75.30	75.30	-1	3,654	-0.03%
2021/12/21	2	74.85	0	0.00	75.10	2	3,732	0.05%
2021/12/20	0	0.00	2	74.60	74.80	-2	3,823	-0.05%
2021/12/17	1	75.80	8	76.26	75.50	-7	3,850	-0.18%
2021/12/16	11	78.24	4	77.50	77.30	7	3,896	0.18%
2021/12/15	28	77.72	6	78.15	78.00	22	3,940	0.56%
2021/12/14	6	76.28	1	76.90	76.20	5	3,805	0.13%
2021/12/13	0	0.00	4	75.60	75.40	-4	3,715	-0.11%
2021/12/09	8.1	75.21	5	75.90	74.80	3.1	3,690	0.08%
2021/12/06	1	73.00	3	72.43	72.90	-2	3,604	-0.06%
2021/12/02	1	74.00	1	73.20	73.20	0	3,588	0.00%
2021/12/01	2	74.00	0	0.00	74.20	2	3,562	0.06%
2021/11/30	0	0.00	2	75.05	74.30	-2	3,547	-0.06%
2021/11/25	0	0.00	1	75.45	76.00	-1	3,504	-0.03%
2021/11/24	1	75.00	4	74.60	75.20	-3	3,505	-0.09%
2021/11/23	2	76.05	0	0.00	75.10	2	3,493	0.06%
2021/11/22	0	0.00	6	77.50	77.00	-6	3,466	-0.17%
2021/11/19	0	0.00	2	75.60	75.80	-2	3,419	-0.06%
2021/11/18	3	76.40	0	0.00	76.10	3	3,398	0.09%
2021/11/17	3	75.93	0	0.00	75.80	3	3,382	0.09%
2021/11/16	2	76.45	3	77.10	76.80	-1	3,371	-0.03%
2021/11/15	3	75.40	0	0.00	75.70	3	3,290	0.09%
2021/11/12	0	0.00	4	74.65	74.50	-4	3,234	-0.12%
2021/11/11	5	76.06	0	0.00	74.90	5	3,182	0.16%
2021/11/10	1	77.80	19	78.43	78.80	-18	3,037	-0.59%
2021/11/09	2	78.45	3	78.30	79.00	-1	3,011	-0.03%
2021/11/08	4	77.45	13	77.54	77.50	-9	2,964	-0.30%
2021/11/05	32	79.58	29.1	78.89	79.50	2.9	2,890	0.10%
2021/11/04	11	79.39	2	79.60	79.90	9	2,813	0.32%
2021/11/03	12.1	78.94	14.1	79.06	78.20	-2	2,662	-0.08%
2021/11/02	10	76.55	12	76.12	76.00	-2	2,444	-0.08%
2021/11/01	11	78.91	2	78.85	78.60	9	2,366	0.38%
2021/10/29	3	78.00	33	77.59	77.50	-30	2,283	-1.31%
2021/10/28	7	77.31	7	77.46	77.50	0	2,244	0.00%
2021/10/27	63	75.94	40.2	76.87	77.30	22.9	2,157	1.06%
2021/10/26	0	0.00	1	75.00	75.00	-1	2,023	-0.05%
2021/10/25	1	74.90	2	74.10	74.90	-1	2,002	-0.05%
2021/10/22	0	0.00	7	71.40	72.40	-7	1,976	-0.35%
2021/10/21	3	71.67	0	0.00	70.50	3	2,003	0.15%
2021/10/20	0	0.00	1	70.20	70.20	-1	2,048	-0.05%
2021/10/19	0	0.00	3	70.53	70.20	-3	2,094	-0.14%
2021/10/18	0	0.00	2	70.70	70.00	-2	2,161	-0.09%
2021/10/12	1	71.50	0	0.00	71.10	1	2,657	0.04%
2021/10/08	0	0.00	2.3	73.83	74.30	-2.3	2,827	-0.08%
2021/10/06	6	71.05	6	70.80	70.80	0	3,303	0.00%
2021/10/01	0	0.00	2	71.00	70.60	-2	3,394	-0.06%
2021/09/30	3	72.13	0	0.00	73.10	3	3,391	0.09%
2021/09/29	0.3	72.10	0	0.00	72.10	0.3	3,414	0.01%
2021/09/28	2	72.75	7	73.43	72.90	-5	3,470	-0.14%
2021/09/27	6	76.27	0	0.00	74.30	6	3,501	0.17%
2021/09/24	2	75.55	3	74.60	74.40	-1	3,447	-0.03%
2021/09/23	4	74.55	0	0.00	74.20	4	3,508	0.11%
2021/09/22	10	74.10	12	74.76	74.90	-2	3,634	-0.06%
2021/09/16	0	0.00	1	70.80	70.50	-1	3,562	-0.03%
2021/09/15	2	70.25	0	0.00	70.10	2	3,556	0.06%
2021/09/13	3	70.00	0	0.00	69.90	3	3,567	0.08%
2021/09/10	11	70.32	10	70.10	69.70	1	3,579	0.03%
2021/09/08	0	0.00	4	69.75	69.30	-4	3,582	-0.11%
2021/09/07	0	0.00	10	70.00	70.50	-10	3,578	-0.28%
2021/09/02	2	70.30	0	0.00	70.30	2	3,611	0.06%
2021/08/30	2	72.00	0	0.00	71.90	2	3,588	0.06%
2021/08/27	2	70.90	0	0.00	71.10	2	3,572	0.06%
2021/08/20	0	0.00	2	67.70	67.80	-2	3,572	-0.06%
2021/08/16	2	68.20	4	69.10	69.50	-2	3,534	-0.06%
2021/08/13	1	70.50	1	70.40	70.50	0	3,510	0.00%
2021/08/10	1	72.90	0	0.00	72.90	1	3,491	0.03%
2021/08/06	1	72.70	0	0.00	72.50	1	3,490	0.03%
2021/08/05	0	0.00	2	74.30	73.30	-2	3,506	-0.06%
2021/07/30	8.1	74.60	14	74.53	74.20	-5.9	3,582	-0.17%
2021/07/29	1	76.00	0	0.00	76.00	1	3,604	0.03%
2021/07/27	5	78.00	2	78.20	77.60	3	3,546	0.08%
2021/07/26	10	79.80	71	79.75	79.10	-61	3,527	-1.73%
2021/07/23	2	78.80	70	79.06	78.60	-68	3,487	-1.95%
2021/07/22	5	78.40	12.2	78.62	79.10	-7.2	3,545	-0.20%
2021/07/21	12	78.33	9	78.02	76.90	3	3,547	0.08%
2021/07/20	3	79.23	5.2	79.53	79.10	-2.2	3,441	-0.06%
2021/07/19	7.2	80.24	64.2	80.16	80.50	-57	3,404	-1.67%
2021/07/16	10	79.65	34	80.32	79.80	-24	3,355	-0.72%
2021/07/15	146	79.41	20	79.24	78.80	126	3,200	3.94%	大買/鉅額交易
2021/07/14	24	78.80	4	78.60	79.00	20	3,035	0.66%
2021/07/13	4	77.07	24	76.35	77.00	-20	2,727	-0.73%
2021/07/12	0	0.00	18	74.87	74.70	-18	2,556	-0.70%
2021/07/08	4	76.88	3	76.20	75.70	1	2,555	0.04%
2021/07/06	10	75.80	2.2	75.58	75.10	7.8	2,539	0.31%
2021/07/05	4.2	76.69	3	76.77	76.80	1.2	2,552	0.05%
2021/07/02	1	76.10	0	0.00	76.20	1	2,501	0.04%
2021/07/01	1	76.00	2	75.55	75.40	-1	2,448	-0.04%
2021/06/30	19	75.57	6	76.17	76.00	13	2,421	0.54%
2021/06/29	23	75.57	11	75.70	76.00	12	2,314	0.52%
2021/06/28	4	71.75	0	0.00	72.00	4	2,112	0.19%
2021/06/16	0	0.00	0.2	67.70	67.50	-0.2	2,179	-0.01%
2021/06/10	0	0.00	2	68.60	69.40	-2	2,301	-0.09%
2021/06/03	0	0.00	1	66.90	66.60	-1	2,363	-0.04%
2021/06/02	0	0.00	1	66.40	66.90	-1	2,384	-0.04%
2021/06/01	2	67.75	3	67.60	67.50	-1	2,399	-0.04%
2021/05/31	1	66.20	2.2	66.63	66.20	-1.2	2,417	-0.05%
2021/05/26	0.2	65.50	0	0.00	65.60	0.2	2,507	0.01%
2021/05/25	1	64.80	0	0.00	65.00	1	2,537	0.04%
2021/05/24	1.1	63.47	0	0.00	63.70	1.1	2,608	0.04%
2021/05/21	0	0.00	2	64.30	63.90	-2	2,631	-0.08%
2021/05/20	0.1	63.20	0	0.00	62.90	0.1	2,651	0.00%
2021/05/18	1	61.20	2.2	63.06	63.10	-1.2	2,714	-0.04%
2021/05/17	1.4	61.17	1	59.70	61.00	0.4	2,733	0.01%
2021/05/14	2	63.70	1	63.50	64.30	1	2,711	0.04%
2021/05/13	4	61.05	14	61.99	63.80	-10	2,705	-0.37%
2021/05/12	1.2	61.60	0	0.00	62.20	1.2	2,669	0.04%
2021/05/11	4	66.93	4	67.30	66.70	0	2,602	0.00%
2021/05/10	1	68.90	0	0.00	69.00	1	2,582	0.04%
2021/05/07	0	0.00	1	70.20	70.40	-1	2,586	-0.04%
2021/05/06	2	69.95	0	0.00	68.80	2	2,607	0.08%
2021/05/05	0	0.00	1	71.20	70.10	-1	2,577	-0.04%
2021/05/04	4	70.30	0	0.00	70.70	4	2,596	0.15%
2021/05/03	3	72.63	2	72.95	72.20	1	2,631	0.04%
2021/04/29	1	74.40	0	0.00	74.40	1	2,619	0.04%
2021/04/28	3	76.60	10	76.38	75.90	-7	2,652	-0.26%
2021/04/27	12	74.57	7	74.47	75.10	5	2,598	0.19%
2021/04/23	3	71.77	0.5	72.40	72.00	2.5	2,577	0.10%
2021/04/22	6.2	73.71	20	72.37	72.70	-13.8	2,565	-0.54%
2021/04/21	1	74.40	1	74.20	74.20	0	2,530	0.00%
2021/04/20	4	74.70	1	74.60	74.60	3	2,572	0.12%
2021/04/19	0	0.00	1	74.90	74.90	-1	2,604	-0.04%
2021/04/16	3	75.00	1	75.40	75.00	2	2,702	0.07%
2021/04/15	3.2	73.93	0	0.00	73.70	3.2	2,689	0.12%
2021/04/12	0	0.00	1	76.60	75.80	-1	2,727	-0.04%
2021/04/09	2	76.55	10	76.40	76.20	-8	2,928	-0.27%
2021/04/08	4	75.78	0	0.00	75.80	4	2,908	0.14%
2021/04/07	10	75.60	0	0.00	75.70	10	2,908	0.34%
2021/04/06	1	74.70	13	73.92	73.90	-12	2,893	-0.41%
2021/04/01	0	0.00	2	74.40	74.50	-2	2,889	-0.07%
2021/03/31	0	0.00	1	74.80	74.50	-1	2,914	-0.03%
2021/03/30	3	74.30	0	0.00	74.40	3	2,909	0.10%
2021/03/29	3.1	74.20	2.5	74.26	74.00	0.6	2,924	0.02%
2021/03/24	1	73.50	0	0.00	73.40	1	2,968	0.03%
2021/03/23	1	73.20	0	0.00	73.00	1	2,993	0.03%
2021/03/22	2.2	73.23	1	73.60	73.30	1.2	2,998	0.04%
2021/03/19	1	74.00	0	0.00	74.00	1	3,033	0.03%
2021/03/18	6	74.38	2	73.90	74.90	4	3,033	0.13%
2021/03/17	1.1	75.29	0	0.00	74.90	1.1	3,001	0.04%
2021/03/16	4	75.05	0	0.00	75.20	4	3,058	0.13%
2021/03/12	0	0.00	2	75.40	75.50	-2	3,116	-0.06%
2021/03/10	1	75.10	1.1	75.47	74.80	-0.1	3,229	0.00%
2021/03/09	1.2	74.58	4	74.53	75.00	-2.8	3,261	-0.09%
2021/03/05	2	74.95	0	0.00	74.80	2	3,315	0.06%
2021/03/03	1	75.20	0	0.00	75.60	1	3,350	0.03%
2021/03/02	1	76.00	0	0.00	75.50	1	3,374	0.03%
2021/02/26	3	76.57	11	76.27	76.30	-8	3,451	-0.23%
2021/02/25	0.1	78.50	0	0.00	78.20	0.1	3,576	0.00%
2021/02/24	0	0.00	20	79.00	78.50	-20	3,639	-0.55%
2021/02/23	8	78.48	0	0.00	78.10	8	3,625	0.22%
2021/02/22	2	78.90	20	79.20	78.60	-18	3,641	-0.49%
2021/02/19	6	78.97	2	79.00	79.00	4	3,640	0.11%
2021/02/18	5	78.90	24	78.20	78.90	-19	3,663	-0.52%
2021/02/05	1	75.70	0	0.00	75.70	1	3,707	0.03%
2021/02/04	0	0.00	1	76.00	76.30	-1	3,762	-0.03%
2021/02/02	1.3	75.05	0	0.00	75.20	1.3	4,143	0.03%
2021/02/01	1.3	74.60	1	74.70	75.00	0.3	4,173	0.01%
2021/01/29	1.4	76.01	0	0.00	75.80	1.4	4,196	0.03%
2021/01/27	5	76.50	0	0.00	76.40	5	4,221	0.12%
2021/01/25	1	75.20	3	75.93	78.00	-2	4,216	-0.05%
2021/01/22	2	74.50	1	75.00	75.10	1	4,158	0.02%
2021/01/21	0	0.00	11	74.30	74.40	-11	4,165	-0.26%
2021/01/20	1	76.10	10	75.10	75.30	-9	4,152	-0.22%
2021/01/19	1	76.10	0	0.00	76.70	1	4,161	0.02%
2021/01/18	21	76.20	0	0.00	76.40	21	4,152	0.51%
2021/01/15	129	78.37	0	0.00	77.20	129	4,118	3.13%	大買/鉅額交易
2021/01/13	6	78.63	5	78.70	78.40	1	4,163	0.02%
2021/01/12	4	79.08	3	79.97	78.90	1	4,152	0.02%
2021/01/11	0	0.00	5	81.30	80.70	-5	4,179	-0.12%
2021/01/08	2	78.40	0	0.00	78.30	2	4,273	0.05%
2021/01/07	2	79.00	2	78.90	79.00	0	4,425	0.00%
2021/01/06	4	79.68	1	78.80	78.80	3	4,420	0.07%
2021/01/05	0	0.00	13	80.55	80.40	-13	4,365	-0.30%
2021/01/04	32.1	82.70	138	82.23	81.50	-105.9	4,336	-2.44%	大賣/鉅額交易
2020/12/31	0	0.00	5	77.72	77.70	-5	4,127	-0.12%
2020/12/30	1	77.00	1	77.30	77.70	0	4,112	0.00%
2020/12/29	2	76.80	0	0.00	78.10	2	4,109	0.05%
2020/12/25	0.1	78.02	1	78.30	77.00	-0.9	4,118	-0.02%
2020/12/24	0	0.00	5	77.64	77.30	-5	4,104	-0.12%
2020/12/23	2	77.70	0	0.00	77.60	2	4,157	0.05%
2020/12/22	0	0.00	4	76.03	76.00	-4	4,258	-0.09%
2020/12/21	1	76.40	11	76.39	77.00	-10	4,341	-0.23%
2020/12/18	4	77.00	0	0.00	77.20	4	4,464	0.09%
2020/12/17	3	78.47	0	0.00	78.70	3	4,486	0.07%
2020/12/15	4	75.90	0	0.00	75.90	4	4,621	0.09%
2020/12/14	1	78.10	2	78.30	78.20	-1	4,839	-0.02%
2020/12/11	3	77.37	3	77.90	78.10	0	4,859	0.00%
2020/12/10	64	78.52	0	0.00	77.50	64	4,866	1.32%
2020/12/09	1	80.00	0	0.00	79.50	1	4,860	0.02%
2020/12/08	3	79.67	1	79.70	79.50	2	4,881	0.04%
2020/12/07	58	79.28	1	80.00	80.00	57	4,946	1.15%
2020/12/04	6	80.43	1	81.60	80.90	5	4,942	0.10%
2020/12/03	18	82.52	0	0.00	81.50	18	4,982	0.36%
2020/12/02	2	83.75	4	83.98	83.40	-2	5,117	-0.04%
2020/12/01	2	82.10	2	82.20	82.30	0	5,187	0.00%
2020/11/30	3	83.00	1	84.50	82.70	2	5,368	0.04%
2020/11/27	0	0.00	1	82.50	83.20	-1	5,568	-0.02%
2020/11/26	1	83.10	2	83.95	83.30	-1	6,032	-0.02%
2020/11/25	12	83.71	1	85.10	83.10	11	6,291	0.18%
2020/11/24	2.5	84.70	17	84.26	84.60	-14.5	6,492	-0.22%
2020/11/23	9.5	82.97	61	83.20	83.10	-51.5	6,702	-0.77%
2020/11/20	3	82.00	5	81.42	82.10	-2	6,788	-0.03%
2020/11/19	0	0.00	9	81.34	81.80	-9	7,057	-0.13%
2020/11/17	8	80.68	60	81.06	80.20	-52	7,399	-0.70%
2020/11/16	2	80.90	0	0.00	80.80	2	7,421	0.03%
2020/11/13	6	81.80	13	80.41	81.80	-7	7,428	-0.09%
2020/11/12	0	0.00	8	81.94	80.80	-8	7,519	-0.11%
2020/11/11	8	83.08	43	83.57	82.00	-35	7,531	-0.46%
2020/11/10	8	81.89	21.1	81.63	81.00	-13.1	7,296	-0.18%
2020/11/09	1	80.30	0	0.00	79.40	1	7,174	0.01%
2020/11/06	12	79.43	0	0.00	79.30	12	7,165	0.17%
2020/11/04	2	78.20	4	78.80	78.80	-2	7,140	-0.03%
2020/11/03	0	0.00	1	77.80	76.60	-1	7,096	-0.01%
2020/11/02	1	74.50	1	74.80	74.60	0	7,073	0.00%
2020/10/30	0	0.00	1	76.10	75.50	-1	7,062	-0.01%
2020/10/29	1	75.20	4	75.83	76.80	-3	7,040	-0.04%
2020/10/28	22	76.37	3	76.30	76.20	19	7,014	0.27%
2020/10/27	0	0.00	2	78.10	78.50	-2	6,982	-0.03%
2020/10/26	0	0.00	0	77.00	76.10	0	6,938	0.00%
2020/10/22	85	76.55	2	76.70	77.40	83	6,931	1.20%
2020/10/21	1	77.80	20	79.26	78.10	-19	6,890	-0.28%
2020/10/20	1	79.80	0	0.00	79.90	1	6,834	0.01%
2020/10/19	1	81.00	2	81.55	80.90	-1	6,801	-0.01%
2020/10/16	26	81.21	19	80.84	79.70	7	6,727	0.10%
2020/10/15	12	78.27	6	79.35	80.10	6	6,535	0.09%
2020/10/14	0	0.00	3	75.20	74.90	-3	6,360	-0.05%
2020/10/13	0	0.00	1	75.80	75.60	-1	6,355	-0.02%
2020/10/08	2	76.80	0	0.00	76.60	2	6,367	0.03%
2020/10/06	2	77.40	0	0.00	77.40	2	6,384	0.03%
2020/09/28	2	77.10	2	75.10	77.00	0	6,451	0.00%
2020/09/25	8	74.84	7	74.96	74.60	1	6,478	0.02%
2020/09/24	21	77.18	0	0.00	76.60	21	6,380	0.33%
2020/09/23	12	80.58	9	79.91	78.30	3	6,315	0.05%
2020/09/22	0	0.00	2	82.10	81.30	-2	6,232	-0.03%
2020/09/21	0	0.00	1	82.80	82.80	-1	6,183	-0.02%
2020/09/18	10	82.90	13	82.86	82.70	-3	6,137	-0.05%
2020/09/17	59	82.88	17	82.95	83.90	42	6,020	0.70%
2020/09/16	0	0.00	6	80.75	80.10	-6	5,739	-0.10%
2020/09/15	2	79.90	3	80.60	80.50	-1	5,706	-0.02%
2020/09/14	5	79.72	5	79.60	79.40	0	5,699	0.00%
2020/09/11	3	78.57	1	78.90	79.90	2	5,627	0.04%
2020/09/10	1.1	80.23	0	0.00	79.00	1.1	5,567	0.02%
2020/09/08	4	80.93	4	79.78	80.20	0	5,407	0.00%
2020/09/07	25	80.95	13	80.46	79.40	12	5,325	0.23%
2020/09/04	10	82.44	8	81.71	82.70	2	5,167	0.04%
2020/09/03	3	84.17	43	84.15	83.90	-40	5,049	-0.79%
2020/09/02	17	85.03	17	85.29	85.10	0	4,860	0.00%
2020/09/01	57	84.02	44	83.01	82.50	13	4,625	0.28%
2020/08/31	29	82.30	29	82.60	82.50	0	4,152	0.00%
2020/08/28	16	79.94	16	79.83	79.60	0	3,880	0.00%
2020/08/27	27	78.60	129	78.60	79.00	-102	3,587	-2.84%	大賣/鉅額交易
2020/08/26	23	75.73	8	75.59	75.80	15	3,223	0.47%
2020/08/25	49	75.86	223	76.14	75.00	-174	3,051	-5.70%	大賣/鉅額交易
2020/08/24	35	73.38	31	73.39	74.00	4	2,725	0.15%
2020/08/21	25	68.33	25	69.32	69.70	0	2,459	0.00%
2020/08/20	28	65.20	76	64.74	65.80	-48	2,365	-2.03%
2020/08/19	28	68.13	30	68.75	67.70	-2	2,285	-0.09%
2020/08/18	41	70.79	33	70.30	69.40	8	2,198	0.36%
2020/08/17	18	68.69	2	69.50	69.40	16	2,076	0.77%
2020/08/14	1	67.20	2	67.10	67.40	-1	2,008	-0.05%
2020/08/12	23	66.65	2	67.00	67.10	21	1,986	1.06%
2020/08/11	47	65.60	0	0.00	66.10	47	1,959	2.40%
2020/08/10	2	65.35	3	65.17	64.80	-1	1,945	-0.05%
2020/08/07	170	65.45	1	65.50	65.60	169	1,959	8.62%	大買/鉅額交易
2020/08/06	101	65.43	0	0.00	65.40	101	1,978	5.11%	大買/鉅額交易
2020/08/03	1	63.90	0	0.00	63.80	1	2,058	0.05%
2020/07/31	1	63.70	0	0.00	64.30	1	2,070	0.05%
2020/07/30	1	64.30	0	0.00	64.20	1	2,053	0.05%
2020/07/24	1	64.70	0	0.00	63.30	1	2,042	0.05%
2020/07/15	0	0.00	1	65.80	65.90	-1	2,070	-0.05%
2020/07/14	3	68.20	0	0.00	68.00	3	2,079	0.14%
2020/07/13	0	0.00	6	68.75	68.70	-6	2,052	-0.29%
2020/07/10	0	0.00	6	68.70	69.10	-6	2,071	-0.29%
2020/07/09	3	70.40	0	70.50	70.30	3	2,067	0.14%
2020/07/08	0	0.00	1	69.60	70.70	-1	2,059	-0.05%
2020/07/07	0	0.00	6.2	70.56	70.40	-6.2	2,043	-0.30%
2020/07/06	4	69.80	2	69.60	69.50	2	2,043	0.10%
2020/07/03	3	66.90	1	66.80	67.00	2	2,054	0.10%
2020/07/02	1	66.50	0	0.00	66.90	1	2,083	0.05%
2020/07/01	1	65.20	0	0.00	66.40	1	2,071	0.05%
2020/06/29	0	0.00	4	62.40	62.40	-4	2,124	-0.19%
2020/06/22	0	0.00	1	64.90	64.50	-1	2,130	-0.05%
2020/06/12	2	63.15	3	63.30	63.20	-1	2,240	-0.04%
2020/06/11	0	0.00	1	65.70	63.90	-1	2,261	-0.04%
2020/06/09	1	66.90	4	66.85	66.80	-3	2,355	-0.13%
2020/06/08	0	0.00	1	65.90	66.10	-1	2,431	-0.04%
2020/06/05	1	67.40	1	66.80	66.60	0	2,432	0.00%
2020/06/04	3	65.50	4	65.80	66.30	-1	2,422	-0.04%
2020/06/03	0	0.00	2	65.10	65.40	-2	2,409	-0.08%
2020/06/02	3	64.50	1	64.80	64.50	2	2,399	0.08%
2020/06/01	1	64.40	4	63.78	64.30	-3	2,387	-0.13%
2020/05/28	4	64.27	0	0.00	63.90	4	2,379	0.17%
2020/05/27	0	0.00	1	63.40	64.00	-1	2,367	-0.04%
2020/05/26	2	62.50	0	0.00	62.40	2	2,363	0.08%
2020/05/25	0	0.00	1	62.40	62.40	-1	2,391	-0.04%
2020/05/21	0	0.00	6	63.30	63.90	-6	2,472	-0.24%
2020/05/20	0	0.00	1	62.80	62.60	-1	2,470	-0.04%
2020/05/15	6	63.15	0	0.00	61.80	6	2,449	0.24%
2020/05/14	3	63.13	2	63.40	62.30	1	2,428	0.04%
2020/05/13	0	0.00	2	63.50	63.80	-2	2,413	-0.08%
2020/05/12	1	64.80	1	65.10	64.40	0	2,399	0.00%
2020/05/11	5	64.66	3	63.40	65.60	2	2,366	0.08%
2020/05/08	1	62.40	2	62.25	62.00	-1	2,319	-0.04%
2020/05/07	2	62.70	0	0.00	62.40	2	2,310	0.09%
2020/05/06	4	62.10	0	0.00	61.70	4	2,310	0.17%
2020/05/05	2	61.75	0	0.00	62.40	2	2,314	0.09%
2020/04/21	0	0.00	1	57.90	57.80	-1	2,299	-0.04%
2020/04/09	3	60.30	2	59.90	59.00	1	2,195	0.05%
2020/04/08	1	56.70	19	59.32	58.80	-18	2,147	-0.84%
2020/04/07	17	55.99	7	55.54	55.60	10	2,060	0.49%
2020/04/06	6	54.08	0	0.00	54.20	6	2,008	0.30%
2020/04/01	2	54.10	4	55.10	54.20	-2	1,992	-0.10%
2020/03/31	0	0.00	1	52.40	52.30	-1	1,894	-0.05%
2020/03/27	0	0.00	6	51.23	51.30	-6	1,859	-0.32%
2020/03/26	1	51.60	0	0.00	51.50	1	1,842	0.05%
2020/03/25	4	51.10	5	51.80	52.00	-1	1,876	-0.05%
2020/03/24	1	48.50	0	0.00	48.30	1	1,852	0.05%
2020/03/23	0	0.00	4	46.50	46.10	-4	1,856	-0.22%
2020/03/20	4	49.25	0	0.00	49.05	4	1,842	0.22%
2020/03/19	0	0.00	4	46.68	45.10	-4	1,806	-0.22%
2020/03/18	1	52.10	0	0.00	50.10	1	1,746	0.06%
2020/03/17	0	0.00	2	52.30	52.10	-2	1,719	-0.12%
2020/03/16	0	0.00	2	56.50	55.50	-2	1,688	-0.12%
2020/03/13	1	55.00	12	54.93	57.60	-11	1,672	-0.66%
2020/03/12	3	60.97	8	61.01	60.80	-5	1,588	-0.31%
2020/03/10	1	68.10	0	0.00	68.00	1	1,551	0.06%
2020/03/09	1	68.60	0	0.00	68.20	1	1,545	0.06%
2020/03/06	1	70.00	0	0.00	70.40	1	1,540	0.06%
2020/03/03	1	69.50	0	0.00	69.10	1	1,583	0.06%
2020/03/02	1	69.00	0	0.00	68.80	1	1,592	0.06%
2020/02/25	1	69.20	0	0.00	69.10	1	1,570	0.06%
2020/02/19	0	0.00	1	71.80	71.90	-1	1,536	-0.07%
2020/02/18	1	71.80	0	0.00	71.70	1	1,561	0.06%
2020/02/13	1	72.80	10	72.90	72.40	-9	1,579	-0.57%
2020/02/12	10	72.30	0	0.00	72.20	10	1,610	0.62%
2020/02/06	0	0.00	1	72.00	72.00	-1	1,835	-0.05%
2020/02/04	1	70.60	2	70.60	70.30	-1	2,001	-0.05%
2020/02/03	0	0.00	1	67.58	68.90	-1	2,110	-0.05%
2020/01/31	0	0.00	2	71.20	70.70	-2	2,123	-0.09%
2020/01/30	1	71.40	5	70.30	70.10	-4	2,168	-0.18%
2020/01/20	2	75.50	1	75.50	75.50	1	2,169	0.05%
2020/01/17	5	76.10	0	0.00	75.60	5	2,197	0.23%
2020/01/16	5	75.50	0	0.00	75.60	5	2,190	0.23%
2020/01/15	1	75.50	20	75.43	75.30	-19	2,198	-0.86%
2020/01/14	1	75.30	0	0.00	75.60	1	2,212	0.05%
2020/01/09	20	74.65	0	0.00	74.20	20	2,277	0.88%
2020/01/08	0	0.00	10	73.60	73.60	-10	2,281	-0.44%
2020/01/07	11	74.42	0	0.00	74.50	11	2,273	0.48%
2020/01/03	0	0.00	35	76.53	75.70	-35	2,275	-1.54%
2019/12/27	0	0.00	2	75.95	75.90	-2	2,268	-0.09%
2019/12/19	11	75.60	3	75.67	75.70	8	2,387	0.34%
2019/12/17	2	75.20	1	75.00	75.20	1	2,392	0.04%
2019/12/16	1	74.40	0	74.60	74.60	1	2,422	0.04%
2019/12/12	1	75.40	0	0.00	74.80	1	2,567	0.04%
2019/12/11	12	75.01	0	0.00	74.80	12	2,569	0.47%
2019/12/09	4	74.70	4	75.10	74.70	0	2,588	0.00%
2019/12/05	6	74.63	4	76.15	75.80	2	2,656	0.08%
2019/12/04	0	0.00	5	73.90	74.00	-5	2,687	-0.19%
2019/12/03	7	74.14	0	0.00	74.20	7	2,770	0.25%
2019/12/02	1	74.00	2	74.20	74.50	-1	2,878	-0.03%
2019/11/29	1	74.90	0	0.00	75.00	1	3,123	0.03%
2019/11/26	5	74.94	0	0.00	75.20	5	3,164	0.16%
2019/11/21	2	74.95	0	0.00	75.10	2	3,321	0.06%
2019/11/19	0	0.00	1	75.80	75.20	-1	3,326	-0.03%
2019/11/14	1	74.90	1	74.50	74.40	0	3,332	0.00%
2019/11/13	1	75.10	0	0.00	75.10	1	3,341	0.03%
2019/11/08	0	0.00	3	75.20	75.00	-3	3,389	-0.09%
2019/11/07	0	0.00	7	75.00	74.50	-7	3,402	-0.21%
2019/11/06	18	75.81	0	0.00	75.80	18	3,349	0.54%
2019/11/05	2	74.60	0	0.00	74.50	2	3,319	0.06%
2019/11/04	0	0.00	0	74.90	74.40	0	3,306	0.00%
2019/11/01	4	74.90	0	0.00	74.90	4	3,263	0.12%
2019/10/31	5	76.96	2	76.80	76.00	3	3,189	0.09%
2019/10/30	2	77.65	0	0.00	78.10	2	3,079	0.06%
2019/10/29	0	0.00	1	77.90	77.60	-1	3,051	-0.03%
2019/10/28	4	78.43	3	78.70	78.60	1	3,016	0.03%
2019/10/22	1	80.80	0	0.00	80.60	1	2,996	0.03%
2019/10/18	0	0.00	3	82.67	81.00	-3	3,026	-0.10%
2019/10/17	0	0.00	1	81.20	81.20	-1	2,964	-0.03%
2019/10/16	0	0.00	0.7	80.50	80.60	-0.7	2,954	-0.02%
2019/10/15	2	81.00	0	0.00	80.60	2	2,957	0.07%
2019/10/09	0	0.00	2	80.20	81.00	-2	2,945	-0.07%
2019/10/08	0	0.00	1	81.20	80.60	-1	2,935	-0.03%
2019/10/07	3	81.93	0	0.00	81.90	3	2,919	0.10%
2019/10/04	1	82.30	0	0.00	81.90	1	2,893	0.03%
2019/10/01	5	82.60	7	82.34	82.30	-2	2,883	-0.07%
2019/09/27	1	81.70	12	81.24	81.60	-11	2,870	-0.38%
2019/09/26	11	83.36	0	0.00	83.30	11	2,833	0.39%
2019/09/25	0	0.00	1	83.60	83.80	-1	2,796	-0.04%
2019/09/24	0	0.00	1	83.90	83.00	-1	2,801	-0.04%
2019/09/20	0	0.00	2	83.20	83.00	-2	2,772	-0.07%
2019/09/18	7	82.66	7	82.17	81.90	0	2,777	0.00%
2019/09/17	1	81.20	1	82.30	81.20	0	2,728	0.00%
2019/09/16	2	81.50	0	0.00	81.80	2	2,666	0.08%
2019/09/12	1	81.80	0	0.00	81.80	1	2,675	0.04%
2019/09/10	0	0.00	0	81.00	81.30	0	2,650	0.00%
2019/09/06	0	0.00	7	82.10	82.10	-7	2,543	-0.28%
2019/09/05	6	81.60	3	81.97	81.90	3	2,451	0.12%
2019/09/04	4	81.43	7	81.63	82.00	-3	2,365	-0.13%
2019/09/03	11	81.93	10	80.72	80.70	1	2,259	0.04%
2019/08/29	2	78.50	0	0.00	78.80	2	1,932	0.10%
2019/08/28	3	79.30	3	80.50	79.30	0	1,914	0.00%
2019/08/27	1	79.70	3	79.73	79.20	-2	1,862	-0.11%
2019/08/22	0	0.00	1	78.50	77.80	-1	1,743	-0.06%
2019/08/21	0	0.00	1	78.20	78.10	-1	1,741	-0.06%
2019/08/20	0	0.00	1	77.60	77.80	-1	1,728	-0.06%
2019/08/15	1	77.60	0	0.00	77.90	1	1,728	0.06%
2019/08/14	2	78.00	1	77.60	77.90	1	1,708	0.06%
2019/08/13	1	76.90	1	77.20	77.20	0	1,703	0.00%
2019/08/12	0	0.00	2	76.40	76.90	-2	1,729	-0.12%
2019/08/07	0	0.00	1	73.10	73.10	-1	1,763	-0.06%
2019/08/06	2	73.00	0	0.00	74.80	2	1,788	0.11%
2019/08/05	3	75.57	10	76.30	75.10	-7	1,838	-0.38%
2019/08/02	2	76.05	1	77.00	75.80	1	1,915	0.05%
2019/07/30	1	77.70	0	0.00	77.60	1	2,021	0.05%
2019/07/29	0	0.00	2	79.30	78.50	-2	2,026	-0.10%
2019/07/24	2	78.75	2	78.80	78.80	0	2,081	0.00%
2019/07/23	0	0.00	2	77.80	77.70	-2	2,090	-0.10%
2019/07/22	2	77.60	0	0.00	77.50	2	2,094	0.10%
2019/07/18	0	0.00	1	75.50	75.40	-1	2,088	-0.05%
2019/07/17	0	0.00	1	75.90	75.40	-1	2,123	-0.05%
2019/07/16	0	0.00	6	76.75	76.30	-6	2,181	-0.28%
2019/07/15	1	75.80	2	75.95	76.30	-1	2,201	-0.05%
2019/07/12	3	76.50	0	0.00	76.30	3	2,269	0.13%
2019/07/10	0	0.00	1	75.10	75.20	-1	2,481	-0.04%
2019/07/08	1	74.20	0	0.00	74.50	1	2,582	0.04%
2019/07/01	2	74.45	1	74.60	74.50	1	2,702	0.04%
2019/06/28	1	72.80	0	0.00	73.20	1	2,717	0.04%
2019/06/26	0	0.00	2	72.10	73.00	-2	2,778	-0.07%
2019/06/25	0	0.00	1	74.00	72.90	-1	2,776	-0.04%
2019/06/13	0	0.00	3	71.00	70.70	-3	3,380	-0.09%
2019/06/10	0	0.00	1	70.50	70.50	-1	3,491	-0.03%
2019/06/06	1	69.20	0	0.00	69.10	1	3,513	0.03%
2019/06/05	11	69.79	0	0.00	69.60	11	3,537	0.31%
2019/06/03	3	69.43	0	0.00	69.60	3	3,580	0.08%
2019/05/30	0	0.00	1	70.50	70.30	-1	3,624	-0.03%
2019/05/28	3	70.10	0	0.00	68.60	3	3,689	0.08%
2019/05/24	1	69.50	0	0.00	69.80	1	3,827	0.03%
2019/05/23	2	69.60	3	70.00	70.10	-1	3,829	-0.03%
2019/05/22	2	69.80	0	0.00	70.40	2	3,843	0.05%
2019/05/20	1	67.60	0	0.00	67.50	1	3,903	0.03%
2019/05/17	0	0.00	1	70.10	68.50	-1	3,911	-0.03%
2019/05/14	2	68.25	0	0.00	69.30	2	3,919	0.05%
2019/05/13	2	70.65	1	72.60	70.20	1	3,910	0.03%
2019/05/10	0	0.00	1	74.00	73.50	-1	3,847	-0.03%
2019/05/08	1	77.40	0	0.00	77.50	1	3,787	0.03%
2019/05/07	2	78.60	0	0.00	78.70	2	3,763	0.05%
2019/05/06	1	79.60	0	0.00	79.50	1	3,772	0.03%
2019/05/03	0	0.00	3	81.20	81.10	-3	3,773	-0.08%
2019/05/02	0	0.00	2	80.40	80.50	-2	3,808	-0.05%
2019/04/30	1	79.90	0	0.00	80.00	1	3,910	0.03%
2019/04/29	1	78.40	0	0.00	78.60	1	3,962	0.03%
2019/04/23	1	81.00	0	0.00	81.10	1	4,027	0.02%
2019/04/22	1	81.60	1	82.29	81.80	0	4,006	0.00%
2019/04/19	4	80.60	0	0.00	80.40	4	3,969	0.10%
2019/04/18	2	81.65	0	0.00	80.10	2	3,974	0.05%
2019/04/17	2	82.85	3	83.67	82.00	-1	3,968	-0.03%
2019/04/16	9	82.73	21	83.06	83.40	-12	3,921	-0.31%
2019/04/15	10	82.80	0	0.00	82.80	10	3,849	0.26%
2019/04/12	2	80.15	0	0.00	79.90	2	3,857	0.05%
2019/04/10	1	80.90	0	0.00	80.90	1	4,001	0.02%
2019/04/09	2	81.55	1	81.60	81.60	1	4,012	0.02%
2019/04/08	0	0.00	1	81.40	81.50	-1	4,052	-0.02%
2019/04/03	1	80.40	0	0.00	80.60	1	4,051	0.02%
2019/04/01	1	82.80	3	82.33	82.00	-2	4,061	-0.05%
2019/03/27	1	80.80	0	0.00	80.90	1	4,039	0.02%
2019/03/25	2	81.60	1	80.70	82.10	1	4,063	0.02%
2019/03/22	4	82.65	1	83.80	81.70	3	4,118	0.07%
2019/03/21	2	83.20	1	83.40	82.80	1	4,101	0.02%
2019/03/20	0	0.00	6	83.00	82.80	-6	4,119	-0.15%
2019/03/19	2	81.70	6	81.92	81.70	-4	4,097	-0.10%
2019/03/18	1	80.90	1	81.50	81.60	0	4,130	0.00%
2019/03/15	0	0.00	1	77.20	76.50	-1	3,954	-0.03%
2019/03/14	0	0.00	1	77.10	76.70	-1	3,935	-0.03%
2019/03/11	1	79.40	0	0.00	78.80	1	3,943	0.03%
2019/03/04	5	78.50	0	0.00	78.70	5	4,188	0.12%
2019/02/27	2	78.70	0	0.00	78.60	2	4,145	0.05%
2019/02/26	1	78.80	1	79.60	78.80	0	4,137	0.00%
2019/02/25	0	0.00	2	78.25	78.90	-2	4,080	-0.05%
2019/02/20	1	77.10	1	77.20	77.30	0	3,990	0.00%
2019/02/19	1	77.30	0	0.00	77.20	1	3,955	0.03%
2019/02/18	0	0.00	1	76.20	76.50	-1	3,889	-0.03%
2019/02/14	0	0.00	1	76.20	76.10	-1	3,842	-0.03%
2019/02/13	2	76.30	6	76.67	76.30	-4	3,813	-0.10%
2019/02/12	1	75.40	0	0.00	75.70	1	3,760	0.03%
2019/01/29	5	75.00	0	0.00	74.70	5	3,688	0.14%
2019/01/28	4	76.25	4	75.70	76.20	0	3,652	0.00%
2019/01/25	2	75.50	1	75.60	75.60	1	3,646	0.03%
2019/01/24	1	76.50	1	77.20	76.50	0	3,606	0.00%
2019/01/22	5	75.92	0	0.00	75.50	5	3,566	0.14%
2019/01/21	0	0.00	1	78.00	77.50	-1	3,489	-0.03%
2019/01/18	2	79.00	0	0.00	78.70	2	3,424	0.06%
2019/01/15	0	0.00	1	81.50	81.00	-1	3,446	-0.03%
2019/01/14	1	79.80	0	0.00	79.80	1	3,408	0.03%
2019/01/10	3	80.30	0	0.00	80.60	3	3,390	0.09%
2019/01/07	6	81.52	0	0.00	82.00	6	3,293	0.18%
2019/01/04	3	82.63	4	82.58	83.10	-1	3,226	-0.03%
2019/01/03	2	82.25	5	81.48	82.20	-3	3,165	-0.09%
2019/01/02	2	81.45	2	82.20	80.90	0	3,059	0.00%
2018/12/28	2.1	79.89	4	79.23	79.90	-1.9	2,974	-0.06%
2018/12/26	1	78.60	0	0.00	77.10	1	2,902	0.03%
2018/12/25	3	78.47	1	78.10	78.10	2	2,887	0.07%
2018/12/24	1	79.60	1	79.90	80.50	0	2,843	0.00%
2018/12/20	5	78.42	5	78.56	78.40	0	2,799	0.00%
2018/12/19	2	79.20	2	79.60	78.80	0	2,767	0.00%
2018/12/17	10	80.61	4	80.43	79.10	6	2,711	0.22%
2018/12/14	1	81.40	1	81.00	80.90	0	2,682	0.00%
2018/12/12	1	80.80	3	80.63	80.50	-2	2,751	-0.07%
2018/12/11	1	80.50	11	79.88	80.50	-10	2,727	-0.37%
2018/12/10	0	0.00	0.1	77.30	77.30	-0.1	2,619	0.00%
2018/12/07	1	76.60	0	0.00	76.40	1	2,597	0.04%
2018/12/06	3	76.47	0	0.00	74.20	3	2,591	0.12%
2018/12/05	1	76.40	0	0.00	76.80	1	2,574	0.04%
2018/12/04	0	0.00	3	79.50	78.30	-3	2,572	-0.12%
2018/12/03	3	78.53	19	79.00	79.50	-16	2,563	-0.62%
2018/11/30	1	76.40	0	0.00	77.00	1	2,500	0.04%
2018/11/29	0	0.00	1	77.00	77.00	-1	2,526	-0.04%
2018/11/28	6	76.22	5	77.08	77.50	1	2,469	0.04%
2018/11/19	0	0.00	2	74.40	74.70	-2	2,228	-0.09%
2018/11/16	1	73.60	0	73.50	73.40	1	2,196	0.04%
2018/11/15	0	0.00	1	72.90	73.90	-1	2,186	-0.05%
2018/11/12	1	73.50	0	0.00	73.30	1	2,190	0.05%
2018/11/09	2	74.00	0	0.00	73.50	2	2,193	0.09%
2018/11/07	0	0.00	5	73.40	73.20	-5	2,125	-0.24%
2018/11/06	5	74.00	12	73.38	71.50	-7	2,124	-0.33%
2018/11/02	12	71.89	0	0.00	72.80	12	2,116	0.57%
2018/11/01	0	0.00	1	72.50	72.30	-1	2,118	-0.05%
2018/10/30	2	68.05	2	68.30	68.80	0	2,121	0.00%
2018/10/29	3	69.60	3	70.10	68.90	0	2,137	0.00%
2018/10/26	1	71.80	5	73.82	72.60	-4	2,098	-0.19%
2018/10/25	10	72.65	7	73.17	72.60	3	2,058	0.15%
2018/10/24	3	74.07	5	72.52	74.00	-2	2,031	-0.10%
2018/10/18	2	70.50	0	0.00	71.10	2	1,917	0.10%
2018/10/17	0	0.00	1	71.40	71.10	-1	1,931	-0.05%
2018/10/12	3	64.33	3	65.67	67.50	0	1,939	0.00%
2018/10/11	0.9	68.00	0	0.00	64.30	0.9	1,976	0.04%
2018/10/09	0	0.00	10	69.60	69.90	-10	1,985	-0.50%
2018/10/05	0	0.00	3	69.40	70.00	-3	1,991	-0.15%
2018/10/03	0	0.00	6	72.80	72.70	-6	1,991	-0.30%
2018/10/01	0	0.00	1	74.70	74.20	-1	2,005	-0.05%
2018/09/28	7	75.39	0	0.00	74.10	7	2,032	0.34%
2018/09/26	1	73.40	9	74.07	73.40	-8	1,980	-0.40%
2018/09/25	6	75.20	2	74.95	75.20	4	1,964	0.20%
2018/09/21	6	75.43	3	74.83	75.10	3	1,938	0.15%
2018/09/20	5	74.06	4	74.13	74.10	1	1,904	0.05%
2018/09/19	2	73.25	2	73.89	72.60	0	1,830	0.00%
2018/09/18	11	74.16	4	73.78	74.10	7	1,753	0.40%
2018/09/17	12	71.52	13	72.18	72.50	-1	1,596	-0.06%
2018/09/13	2	68.45	0	0.00	68.10	2	1,496	0.13%
2018/09/10	1	71.80	2	70.80	69.20	-1	1,457	-0.07%
2018/09/05	0	0.00	4	70.50	71.90	-4	1,384	-0.29%
2018/09/03	1	68.30	0	0.00	68.00	1	1,313	0.08%
2018/08/31	1	68.70	0	0.00	68.60	1	1,349	0.07%
2018/08/28	0	0.00	6	69.20	68.70	-6	1,375	-0.44%
2018/08/27	6	68.73	0	0.00	68.50	6	1,384	0.43%
2018/08/24	1	68.00	1	69.00	67.30	0	1,427	0.00%
2018/08/23	1	68.30	0	0.00	68.50	1	1,420	0.07%
2018/08/20	3	68.10	0	0.00	68.10	3	1,419	0.21%
2018/08/16	2	70.30	0	0.00	70.00	2	1,403	0.14%
2018/08/13	0	0.00	2	70.80	72.00	-2	1,495	-0.13%
2018/08/06	2	79.55	0	0.00	79.10	2	1,475	0.14%
2018/08/03	0	0.00	1	78.30	79.00	-1	1,436	-0.07%
2018/08/02	1	76.80	0	0.00	76.70	1	1,421	0.07%
2018/07/30	1	76.20	0	0.00	76.70	1	1,479	0.07%
2018/07/23	2	77.00	2	77.50	78.20	0	1,449	0.00%
2018/07/20	0	0.00	4	77.18	77.20	-4	1,449	-0.28%
2018/07/19	0	0.00	1	77.20	76.60	-1	1,439	-0.07%
2018/07/18	2	77.55	5	77.44	77.60	-3	1,464	-0.20%
2018/07/17	2	76.40	0	0.00	77.00	2	1,424	0.14%
2018/07/12	0	0.00	10	75.30	75.40	-10	1,503	-0.67%
2018/07/06	0	0.00	1	72.80	73.90	-1	1,524	-0.07%
2018/06/28	5	70.80	0.1	70.60	70.50	4.9	1,564	0.31%
2018/06/22	1	71.70	0	0.00	71.30	1	1,619	0.06%
2018/06/21	1	72.30	0	0.00	72.30	1	1,626	0.06%
2018/06/20	1	72.60	0	0.00	73.40	1	1,631	0.06%
2018/06/14	0	0.00	1	73.40	73.50	-1	1,642	-0.06%
2018/06/11	3	74.00	0	0.00	74.00	3	1,694	0.18%
2018/06/08	5	75.06	0	0.00	74.50	5	1,697	0.29%
2018/06/07	0	0.00	15	74.30	74.00	-15	1,681	-0.89%
2018/06/04	0	0.00	1	73.40	73.90	-1	1,713	-0.06%
2018/06/01	0	0.00	3	72.90	72.80	-3	1,727	-0.17%
2018/05/30	4	70.88	0	0.00	70.50	4	1,748	0.23%
2018/05/29	1	71.50	0	0.00	71.50	1	1,757	0.06%
2018/05/28	4	71.83	1	71.90	71.90	3	1,781	0.17%
2018/05/25	1	71.60	0	0.00	71.50	1	1,784	0.06%
2018/05/21	0	0.00	3	70.83	71.50	-3	1,742	-0.17%
2018/05/17	1	67.20	1	67.80	68.10	0	1,709	0.00%
2018/05/16	2	67.30	0	0.00	66.90	2	1,707	0.12%
2018/05/10	16	65.99	0	0.00	66.00	16	1,672	0.96%
2018/05/09	1	66.80	1	66.70	66.70	0	1,645	0.00%
2018/05/08	1	68.00	0	0.00	68.10	1	1,622	0.06%
2018/05/04	0	0.00	1	69.50	69.50	-1	1,608	-0.06%
2018/04/27	1	68.10	0	0.00	68.20	1	1,660	0.06%
2018/04/19	1	71.80	0	0.00	71.40	1	1,519	0.07%
2018/04/13	1	75.90	0	0.00	75.90	1	1,416	0.07%
2018/04/12	0	0.00	3	75.90	76.30	-3	1,415	-0.21%
2018/04/11	0	0.00	9	76.23	76.00	-9	1,430	-0.63%
2018/04/10	0	0.00	0.1	77.10	76.60	-0.1	1,465	0.00%
2018/04/09	1	77.70	0	0.00	78.00	1	1,468	0.07%
2018/04/03	3	77.90	1	77.50	78.00	2	1,452	0.14%
2018/04/02	9	79.30	0	0.00	79.00	9	1,435	0.63%
2018/03/26	1	77.00	0	0.00	77.30	1	1,337	0.07%
2018/03/21	3	78.60	0	0.00	78.70	3	1,292	0.23%
2018/03/16	1	79.90	0	0.00	79.80	1	1,259	0.08%
2018/03/15	1	79.30	0	0.00	79.30	1	1,225	0.08%
2018/03/14	0	0.00	1	79.00	79.00	-1	1,208	-0.08%
2018/03/09	1	78.90	0	0.00	78.90	1	1,177	0.08%
2018/03/06	1	79.00	0	0.00	78.10	1	1,127	0.09%
2018/03/05	1	78.90	0	0.00	78.50	1	1,103	0.09%
2018/02/21	1	81.00	0	0.00	81.20	1	1,081	0.09%
2018/02/06	3	80.00	0	0.00	81.30	3	1,120	0.27%
2018/02/05	1	84.20	0	0.00	84.20	1	1,104	0.09%
2018/02/02	1	85.30	1	85.40	85.20	0	1,111	0.00%
2018/01/31	0	0.00	1	85.90	86.80	-1	1,158	-0.09%
2018/01/30	0	0.00	1	86.30	85.80	-1	1,157	-0.09%
2018/01/25	2	87.60	0	0.00	86.40	2	1,162	0.17%
2018/01/24	3	87.93	5	87.84	88.20	-2	1,161	-0.17%
2018/01/15	0	0.00	2	85.96	86.80	-2	1,154	-0.18%
2018/01/12	1	85.70	0	0.00	85.30	1	1,181	0.08%